Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 45.87 | 46.21 | 45.41 | 45.77 | 3,048,054 | -0.02(-0.04%) |
Nov 29, 2023 | 45.36 | 46.17 | 45.36 | 45.79 | 1,697,766 | +0.71(+1.58%) |
Nov 28, 2023 | 44.64 | 45.40 | 44.23 | 45.08 | 1,509,258 | +0.35(+0.77%) |
Nov 27, 2023 | 45.26 | 45.27 | 44.61 | 44.73 | 1,196,570 | -0.78(-1.71%) |
Nov 24, 2023 | 45.16 | 45.56 | 44.91 | 45.51 | 488,829 | +0.52(+1.16%) |
Nov 22, 2023 | 44.44 | 45.37 | 44.43 | 44.99 | 1,360,377 | +0.53(+1.20%) |
Nov 21, 2023 | 43.74 | 44.74 | 43.14 | 44.46 | 1,856,141 | +0.40(+0.92%) |
Nov 20, 2023 | 44.64 | 44.67 | 43.59 | 44.05 | 1,378,377 | -0.47(-1.06%) |
Nov 17, 2023 | 45.01 | 45.03 | 44.07 | 44.53 | 1,199,905 | +0.02(+0.04%) |
Nov 16, 2023 | 46.08 | 46.31 | 44.09 | 44.51 | 1,523,285 | -1.68(-3.63%) |
Nov 15, 2023 | 44.59 | 46.55 | 44.59 | 46.18 | 3,233,294 | +1.69(+3.79%) |
Nov 14, 2023 | 43.30 | 45.09 | 43.25 | 44.50 | 1,801,896 | +2.21(+5.22%) |
Nov 13, 2023 | 42.41 | 42.82 | 42.10 | 42.29 | 2,185,142 | -0.23(-0.53%) |
Nov 10, 2023 | 42.61 | 42.77 | 42.07 | 42.51 | 1,712,507 | -0.15(-0.35%) |
Nov 09, 2023 | 43.69 | 43.91 | 42.62 | 42.66 | 1,783,625 | -0.77(-1.77%) |
Nov 08, 2023 | 44.85 | 44.87 | 43.37 | 43.43 | 2,390,811 | -1.38(-3.08%) |
Nov 07, 2023 | 44.87 | 45.39 | 44.77 | 44.81 | 1,614,487 | -0.38(-0.85%) |
Nov 06, 2023 | 46.45 | 46.73 | 45.00 | 45.20 | 1,959,741 | -1.09(-2.36%) |
Nov 03, 2023 | 46.66 | 47.17 | 45.90 | 46.29 | 2,025,237 | +0.42(+0.92%) |
Nov 02, 2023 | 45.86 | 46.87 | 45.55 | 45.87 | 1,869,005 | +0.47(+1.04%) |
Nov 01, 2023 | 44.39 | 45.64 | 44.04 | 45.39 | 2,292,684 | +0.87(+1.95%) |
Oct 31, 2023 | 43.67 | 45.05 | 42.69 | 44.53 | 4,953,709 | +0.80(+1.83%) |
Oct 30, 2023 | 44.87 | 45.94 | 43.40 | 43.73 | 4,950,202 | -0.78(-1.75%) |
Oct 27, 2023 | 46.94 | 46.97 | 44.19 | 44.50 | 3,714,476 | -2.46(-5.23%) |
Oct 26, 2023 | 45.20 | 48.81 | 45.02 | 46.96 | 7,944,988 | -6.19(-11.65%) |
Oct 25, 2023 | 53.02 | 53.25 | 52.20 | 53.15 | 1,841,097 | -0.23(-0.44%) |
Oct 24, 2023 | 52.71 | 53.64 | 52.64 | 53.39 | 1,454,776 | +0.77(+1.46%) |
Oct 23, 2023 | 54.00 | 54.00 | 52.43 | 52.62 | 1,781,724 | -1.81(-3.32%) |
Oct 20, 2023 | 54.78 | 55.10 | 53.48 | 54.43 | 1,448,686 | -0.54(-0.99%) |
Oct 19, 2023 | 56.26 | 56.38 | 54.84 | 54.97 | 989,038 | -1.35(-2.40%) |
Oct 18, 2023 | 56.41 | 56.67 | 55.83 | 56.32 | 1,083,556 | -0.39(-0.68%) |
Oct 17, 2023 | 54.95 | 57.29 | 54.65 | 56.71 | 2,342,197 | +1.54(+2.80%) |
Oct 16, 2023 | 54.81 | 55.74 | 54.26 | 55.16 | 1,402,639 | +0.81(+1.48%) |
Oct 13, 2023 | 53.78 | 54.55 | 53.28 | 54.36 | 1,729,652 | +0.34(+0.63%) |
Oct 12, 2023 | 56.54 | 56.64 | 53.65 | 54.02 | 2,507,001 | -2.52(-4.46%) |
Oct 11, 2023 | 57.92 | 58.16 | 56.14 | 56.54 | 1,850,454 | -1.28(-2.22%) |
Oct 10, 2023 | 57.09 | 58.32 | 57.03 | 57.82 | 1,749,374 | +0.80(+1.40%) |
Oct 09, 2023 | 57.01 | 57.12 | 56.15 | 57.03 | 1,172,496 | -0.02(-0.03%) |
Oct 06, 2023 | 57.80 | 57.99 | 56.07 | 57.05 | 1,868,968 | -1.12(-1.92%) |
Oct 05, 2023 | 60.34 | 60.34 | 58.12 | 58.16 | 1,537,474 | -2.31(-3.82%) |
Oct 04, 2023 | 61.07 | 61.46 | 60.06 | 60.47 | 1,545,496 | -0.68(-1.11%) |
Oct 03, 2023 | 62.18 | 62.34 | 60.88 | 61.15 | 1,919,680 | -1.25(-2.01%) |
Oct 02, 2023 | 63.86 | 63.99 | 62.23 | 62.41 | 1,498,119 | -1.81(-2.81%) |
Sep 29, 2023 | 64.18 | 64.65 | 63.77 | 64.21 | 1,026,031 | +0.54(+0.85%) |
Sep 28, 2023 | 62.84 | 63.74 | 62.70 | 63.67 | 1,185,879 | +0.57(+0.91%) |
Sep 27, 2023 | 64.60 | 64.76 | 62.82 | 63.10 | 1,933,054 | -0.27(-0.43%) |
Sep 26, 2023 | 64.16 | 64.50 | 63.32 | 63.37 | 942,282 | -1.35(-2.09%) |
Sep 25, 2023 | 63.33 | 65.06 | 63.71 | 64.72 | 1,504,185 | +1.39(+2.19%) |
Sep 22, 2023 | 64.58 | 64.93 | 63.26 | 63.33 | 1,063,739 | -1.22(-1.89%) |
Sep 21, 2023 | 64.38 | 65.11 | 64.29 | 64.55 | 886,357 | -0.17(-0.26%) |
Sep 20, 2023 | 64.33 | 65.34 | 64.33 | 64.72 | 1,020,985 | +0.37(+0.57%) |
Sep 19, 2023 | 63.93 | 64.58 | 63.80 | 64.35 | 974,043 | +0.26(+0.41%) |
Sep 18, 2023 | 64.53 | 64.95 | 63.87 | 64.09 | 1,545,391 | -0.35(-0.54%) |
Sep 15, 2023 | 65.45 | 65.72 | 64.32 | 64.44 | 4,011,047 | -1.71(-2.58%) |
Sep 14, 2023 | 67.46 | 67.58 | 66.12 | 66.14 | 1,729,382 | -1.02(-1.52%) |
Sep 13, 2023 | 68.28 | 68.54 | 66.92 | 67.16 | 1,818,322 | -1.15(-1.68%) |
Sep 12, 2023 | 67.98 | 68.84 | 67.71 | 68.31 | 1,175,055 | +0.59(+0.87%) |
Sep 11, 2023 | 68.17 | 68.85 | 67.49 | 67.72 | 1,444,834 | -0.18(-0.27%) |
Sep 08, 2023 | 68.19 | 68.37 | 67.58 | 67.90 | 2,011,188 | -0.40(-0.58%) |
Sep 07, 2023 | 70.35 | 70.42 | 67.49 | 68.30 | 2,920,489 | -2.50(-3.52%) |
Sep 06, 2023 | 70.52 | 71.43 | 70.35 | 70.80 | 2,445,406 | +0.27(+0.39%) |
Sep 05, 2023 | 70.54 | 70.79 | 69.47 | 70.52 | 2,279,350 | -0.15(-0.21%) |